Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.67 | 22.92 | 21.83 | 22.23 | 86,686 | -0.35(-1.54%) |
Jul 30, 2019 | 22.21 | 22.86 | 22.05 | 22.58 | 49,186 | +0.38(+1.72%) |
Jul 29, 2019 | 22.10 | 22.65 | 22.03 | 22.20 | 101,859 | +0.20(+0.89%) |
Jul 26, 2019 | 22.02 | 22.02 | 21.51 | 22.00 | 10,350 | +0.26(+1.17%) |
Jul 25, 2019 | 22.05 | 22.05 | 21.48 | 21.75 | 13,768 | -0.37(-1.69%) |
Jul 24, 2019 | 22.16 | 22.23 | 21.77 | 22.12 | 29,113 | -0.03(-0.12%) |
Jul 23, 2019 | 21.47 | 22.15 | 21.31 | 22.15 | 39,192 | +0.83(+3.91%) |
Jul 22, 2019 | 21.53 | 21.68 | 21.25 | 21.31 | 28,410 | -0.19(-0.87%) |
Jul 19, 2019 | 22.79 | 22.86 | 21.44 | 21.50 | 81,041 | -1.20(-5.28%) |
Jul 18, 2019 | 22.56 | 22.86 | 22.11 | 22.70 | 38,787 | +0.10(+0.45%) |
Jul 17, 2019 | 23.07 | 23.07 | 22.17 | 22.60 | 26,569 | -0.29(-1.26%) |
Jul 16, 2019 | 23.02 | 23.02 | 22.56 | 22.89 | 15,085 | -0.06(-0.26%) |
Jul 15, 2019 | 23.18 | 23.45 | 22.83 | 22.95 | 25,612 | -0.06(-0.26%) |
Jul 12, 2019 | 23.00 | 23.22 | 22.79 | 23.01 | 16,937 | -0.14(-0.59%) |
Jul 11, 2019 | 24.48 | 24.48 | 22.89 | 23.14 | 51,451 | -0.94(-3.88%) |
Jul 10, 2019 | 23.90 | 24.35 | 23.57 | 24.08 | 55,905 | +0.37(+1.58%) |
Jul 09, 2019 | 23.32 | 23.78 | 23.06 | 23.70 | 49,515 | +0.38(+1.64%) |
Jul 08, 2019 | 23.12 | 23.53 | 23.05 | 23.32 | 22,031 | +0.22(+0.96%) |
Jul 05, 2019 | 22.96 | 23.22 | 22.04 | 23.10 | 72,690 | -0.19(-0.81%) |
Jul 03, 2019 | 22.53 | 23.33 | 22.52 | 23.29 | 40,579 | +0.79(+3.52%) |
Jul 02, 2019 | 21.51 | 22.53 | 21.51 | 22.50 | 107,624 | +1.03(+4.79%) |
Jul 01, 2019 | 21.59 | 21.68 | 20.70 | 21.47 | 89,548 | +0.00(+0.00%) |
Jun 28, 2019 | 21.32 | 21.87 | 21.32 | 21.47 | 56,341 | +0.33(+1.55%) |
Jun 27, 2019 | 20.52 | 21.23 | 20.52 | 21.14 | 36,395 | +0.58(+2.83%) |
Jun 26, 2019 | 21.93 | 21.93 | 20.21 | 20.56 | 102,213 | -1.22(-5.62%) |
Jun 25, 2019 | 22.53 | 22.97 | 21.78 | 21.78 | 73,262 | -0.92(-4.03%) |
Jun 24, 2019 | 23.37 | 23.37 | 22.54 | 22.70 | 48,187 | -0.47(-2.01%) |
Jun 21, 2019 | 24.40 | 24.40 | 22.72 | 23.16 | 55,697 | -0.98(-4.06%) |
Jun 20, 2019 | 24.23 | 24.33 | 23.96 | 24.14 | 25,771 | +0.38(+1.60%) |
Jun 19, 2019 | 23.26 | 23.89 | 22.83 | 23.76 | 29,142 | +0.26(+1.12%) |
Jun 18, 2019 | 23.87 | 24.31 | 23.07 | 23.50 | 38,459 | -0.18(-0.75%) |
Jun 17, 2019 | 23.26 | 23.68 | 23.25 | 23.68 | 32,835 | +0.72(+3.13%) |
Jun 14, 2019 | 22.76 | 23.22 | 22.76 | 22.96 | 12,889 | +0.17(+0.74%) |
Jun 13, 2019 | 22.75 | 22.92 | 22.56 | 22.79 | 18,082 | +0.34(+1.50%) |
Jun 12, 2019 | 22.71 | 22.71 | 22.35 | 22.45 | 12,042 | +0.25(+1.11%) |
Jun 11, 2019 | 22.41 | 22.41 | 21.81 | 22.21 | 46,271 | +0.01(+0.04%) |
Jun 10, 2019 | 22.50 | 22.50 | 21.81 | 22.20 | 61,563 | -0.13(-0.57%) |
Jun 07, 2019 | 22.45 | 22.79 | 22.25 | 22.33 | 70,005 | +0.07(+0.30%) |
Jun 06, 2019 | 22.28 | 22.39 | 21.71 | 22.26 | 31,841 | +0.11(+0.50%) |
Jun 05, 2019 | 20.90 | 22.15 | 20.90 | 22.15 | 47,771 | +1.29(+6.16%) |
Jun 04, 2019 | 21.24 | 21.27 | 20.22 | 20.86 | 43,557 | -0.41(-1.91%) |
Jun 03, 2019 | 20.99 | 21.35 | 20.66 | 21.27 | 32,381 | +0.22(+1.04%) |
May 31, 2019 | 20.69 | 21.34 | 20.32 | 21.05 | 69,059 | +0.36(+1.72%) |
May 30, 2019 | 20.71 | 21.10 | 20.55 | 20.69 | 17,649 | +0.05(+0.25%) |
May 29, 2019 | 21.01 | 21.15 | 20.31 | 20.64 | 55,514 | -0.94(-4.35%) |
May 28, 2019 | 22.41 | 22.58 | 21.58 | 21.58 | 54,410 | -0.55(-2.48%) |
May 24, 2019 | 22.20 | 22.53 | 22.11 | 22.13 | 45,409 | +0.16(+0.73%) |
May 23, 2019 | 21.73 | 22.09 | 21.56 | 21.97 | 27,146 | +0.09(+0.39%) |
May 22, 2019 | 21.75 | 21.99 | 21.72 | 21.89 | 19,783 | +0.05(+0.23%) |
May 21, 2019 | 21.50 | 21.96 | 21.50 | 21.83 | 19,903 | +0.56(+2.62%) |
May 20, 2019 | 21.88 | 22.00 | 21.07 | 21.28 | 61,331 | -0.74(-3.38%) |
May 17, 2019 | 22.19 | 22.22 | 21.70 | 22.02 | 30,745 | -0.21(-0.95%) |
May 16, 2019 | 21.90 | 22.44 | 21.90 | 22.23 | 82,882 | +0.41(+1.86%) |
May 15, 2019 | 21.63 | 22.05 | 21.54 | 21.83 | 40,803 | +0.36(+1.65%) |
May 14, 2019 | 21.09 | 21.57 | 21.05 | 21.47 | 41,059 | +0.28(+1.31%) |
May 13, 2019 | 20.83 | 21.33 | 20.47 | 21.19 | 29,164 | -0.05(-0.23%) |
May 10, 2019 | 20.67 | 21.38 | 20.50 | 21.24 | 30,627 | +0.61(+2.97%) |
May 09, 2019 | 20.35 | 20.63 | 19.80 | 20.63 | 19,537 | +0.16(+0.80%) |
May 08, 2019 | 20.72 | 20.99 | 20.34 | 20.46 | 20,448 | -0.08(-0.41%) |
May 07, 2019 | 21.68 | 21.68 | 20.08 | 20.55 | 59,390 | -1.36(-6.21%) |
May 06, 2019 | 21.91 | 21.91 | 21.45 | 21.91 | 27,338 | +0.04(+0.19%) |
May 03, 2019 | 21.61 | 21.97 | 21.32 | 21.87 | 14,308 | +0.52(+2.42%) |
May 02, 2019 | 21.06 | 21.99 | 21.06 | 21.35 | 35,918 | +0.08(+0.40%) |